Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.47 | 44.15 | 42.43 | 43.67 | 14,188,947 | +0.65(+1.50%) |
Nov 29, 2010 | 42.29 | 43.21 | 41.82 | 43.02 | 8,889,687 | +0.49(+1.16%) |
Nov 26, 2010 | 41.96 | 42.65 | 41.79 | 42.53 | 3,367,676 | +0.22(+0.51%) |
Nov 24, 2010 | 42.14 | 42.31 | 42.31 | 42.31 | 6,447,021 | +0.49(+1.18%) |
Nov 23, 2010 | 42.19 | 42.44 | 41.38 | 41.82 | 11,102,775 | -0.82(-1.92%) |
Nov 22, 2010 | 42.73 | 43.47 | 42.30 | 42.64 | 9,568,465 | -0.36(-0.84%) |
Nov 19, 2010 | 41.66 | 43.20 | 41.35 | 42.99 | 12,503,117 | +1.34(+3.21%) |
Nov 18, 2010 | 41.44 | 42.12 | 41.34 | 41.66 | 7,633,711 | +0.94(+2.32%) |
Nov 17, 2010 | 40.65 | 41.53 | 40.34 | 40.71 | 8,422,044 | -0.10(-0.24%) |
Nov 16, 2010 | 41.29 | 41.40 | 40.39 | 40.81 | 11,738,037 | -1.01(-2.41%) |
Nov 15, 2010 | 42.41 | 42.46 | 41.75 | 41.82 | 8,858,373 | -0.55(-1.29%) |
Nov 12, 2010 | 42.27 | 43.25 | 41.88 | 42.37 | 10,958,978 | -0.58(-1.34%) |
Nov 11, 2010 | 42.36 | 43.31 | 42.23 | 42.94 | 9,247,589 | +0.15(+0.36%) |
Nov 10, 2010 | 42.64 | 43.01 | 41.99 | 42.79 | 11,578,068 | +0.39(+0.91%) |
Nov 09, 2010 | 43.49 | 43.92 | 42.03 | 42.40 | 20,809,792 | -0.45(-1.05%) |
Nov 08, 2010 | 43.20 | 43.52 | 42.51 | 42.85 | 10,740,416 | -0.72(-1.65%) |
Nov 05, 2010 | 42.73 | 43.75 | 42.54 | 43.57 | 17,669,772 | +1.43(+3.40%) |
Nov 04, 2010 | 41.73 | 42.54 | 41.66 | 42.14 | 14,345,566 | +1.15(+2.81%) |
Nov 03, 2010 | 40.38 | 41.19 | 40.12 | 40.98 | 15,144,849 | +0.74(+1.83%) |
Nov 02, 2010 | 39.58 | 40.47 | 39.53 | 40.25 | 14,468,270 | +1.40(+3.60%) |
Nov 01, 2010 | 38.68 | 39.38 | 38.46 | 38.85 | 12,968,223 | +0.51(+1.33%) |
Oct 29, 2010 | 36.17 | 38.40 | 36.12 | 38.34 | 16,921,912 | +2.02(+5.56%) |
Oct 28, 2010 | 36.37 | 36.37 | 35.88 | 36.32 | 9,903,468 | +0.20(+0.55%) |
Oct 27, 2010 | 36.27 | 36.61 | 35.75 | 36.12 | 13,133,537 | -1.81(-4.78%) |
Oct 25, 2010 | 38.36 | 38.41 | 37.61 | 37.93 | 12,095,971 | -0.01(-0.02%) |
Oct 22, 2010 | 38.01 | 38.20 | 37.31 | 37.94 | 9,240,233 | +0.04(+0.12%) |
Oct 21, 2010 | 38.81 | 38.86 | 37.06 | 37.90 | 15,207,353 | -0.76(-1.97%) |
Oct 20, 2010 | 38.44 | 39.04 | 38.10 | 38.66 | 10,902,274 | +0.51(+1.34%) |
Oct 19, 2010 | 39.06 | 39.13 | 37.83 | 38.15 | 17,039,520 | -1.62(-4.06%) |
Oct 18, 2010 | 38.91 | 39.88 | 38.77 | 39.76 | 10,169,259 | +0.57(+1.44%) |
Oct 15, 2010 | 39.77 | 39.85 | 38.68 | 39.20 | 12,015,645 | -0.16(-0.41%) |
Oct 14, 2010 | 40.22 | 40.29 | 39.05 | 39.36 | 11,737,813 | -0.92(-2.29%) |
Oct 13, 2010 | 40.69 | 40.81 | 39.55 | 40.28 | 16,129,964 | +0.05(+0.13%) |
Oct 12, 2010 | 40.28 | 40.35 | 39.73 | 40.23 | 12,592,039 | -0.71(-1.73%) |
Oct 11, 2010 | 41.32 | 41.86 | 40.68 | 40.94 | 9,851,967 | -0.27(-0.65%) |
Oct 08, 2010 | 41.21 | 41.46 | 39.95 | 41.21 | 15,825,161 | +1.31(+3.28%) |
Oct 07, 2010 | 39.96 | 40.06 | 38.99 | 39.90 | 2,451 | +0.34(+0.86%) |
Oct 06, 2010 | 38.50 | 39.87 | 38.45 | 39.56 | 14,536,978 | +0.97(+2.51%) |
Oct 05, 2010 | 38.69 | 38.98 | 37.74 | 38.59 | 18,289 | +0.52(+1.37%) |
Oct 04, 2010 | 38.69 | 38.69 | 37.59 | 38.07 | 13,350,189 | -1.09(-2.77%) |
Oct 01, 2010 | 39.15 | 40.34 | 38.78 | 39.15 | 13,705,082 | -0.19(-0.47%) |
Sep 30, 2010 | 39.35 | 40.50 | 38.88 | 39.34 | 12,463,148 | -0.42(-1.07%) |
Sep 29, 2010 | 38.86 | 40.09 | 38.71 | 39.76 | 26,077 | +0.58(+1.49%) |
Sep 28, 2010 | 38.63 | 39.29 | 38.22 | 39.18 | 7,563 | +0.78(+2.03%) |
Sep 27, 2010 | 39.01 | 39.01 | 38.27 | 38.40 | 10,408,651 | -0.39(-1.02%) |
Sep 24, 2010 | 38.51 | 38.88 | 38.10 | 38.80 | 17,241,356 | +1.10(+2.93%) |
Sep 23, 2010 | 38.57 | 38.88 | 37.51 | 37.69 | 5,754 | -1.34(-3.43%) |
Sep 22, 2010 | 40.80 | 41.28 | 38.96 | 39.03 | 19,139,682 | -1.35(-3.33%) |
Sep 21, 2010 | 40.85 | 40.92 | 39.94 | 40.37 | 362 | -0.40(-0.99%) |
Sep 20, 2010 | 40.83 | 40.98 | 39.80 | 40.78 | 16,425,437 | -0.68(-1.64%) |
Sep 17, 2010 | 41.46 | 42.21 | 41.28 | 41.46 | 9,790,259 | +0.52(+1.27%) |
Sep 15, 2010 | 41.77 | 41.93 | 40.74 | 40.94 | 17,232,918 | -1.09(-2.58%) |
Sep 14, 2010 | 42.50 | 42.80 | 41.76 | 42.03 | 13,154 | -1.33(-3.06%) |
Sep 13, 2010 | 43.54 | 43.88 | 43.08 | 43.35 | 10,466,905 | +0.77(+1.81%) |
Sep 10, 2010 | 41.99 | 42.98 | 41.33 | 42.58 | 10,798,869 | +0.48(+1.15%) |
Sep 09, 2010 | 43.96 | 44.03 | 41.34 | 42.10 | 4,847 | -1.06(-2.45%) |
Sep 08, 2010 | 43.41 | 44.10 | 43.02 | 43.16 | 39,580 | +0.00(+0.00%) |
Sep 07, 2010 | 41.15 | 43.75 | 41.10 | 43.16 | 26,772 | +1.88(+4.57%) |
Sep 03, 2010 | 41.60 | 41.73 | 40.93 | 41.27 | 10,646,915 | +0.62(+1.52%) |
Sep 02, 2010 | 40.07 | 40.92 | 39.45 | 40.65 | 16,267 | +0.77(+1.94%) |